Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

20.88 +0.08 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.0343 0.0344 0.0342 0.0344 234,394,768 -0.00(-0.12%)
Oct 30, 2003 0.0345 0.0346 0.0343 0.0345 288,091,456 -0.00(-0.24%)
Oct 29, 2003 0.0340 0.0346 0.0338 0.0345 393,633,184 +0.00(+1.67%)
Oct 28, 2003 0.0340 0.0341 0.0338 0.0340 347,912,672 -0.00(-0.43%)
Oct 27, 2003 0.0338 0.0341 0.0337 0.0341 311,735,072 +0.00(+0.75%)
Oct 24, 2003 0.0339 0.0343 0.0337 0.0339 393,965,536 +0.00(+0.50%)
Oct 23, 2003 0.0344 0.0346 0.0337 0.0337 613,642,368 -0.00(-1.66%)
Oct 22, 2003 0.0332 0.0347 0.0330 0.0343 812,666,688 +0.00(+3.17%)
Oct 21, 2003 0.0328 0.0337 0.0328 0.0332 534,402,976 +0.00(+0.77%)
Oct 20, 2003 0.0337 0.0337 0.0329 0.0330 819,645,824 -0.00(-2.31%)
Oct 17, 2003 0.0339 0.0339 0.0337 0.0337 502,830,688 -0.00(-0.93%)
Oct 16, 2003 0.0343 0.0343 0.0339 0.0341 473,252,384 -0.00(-0.74%)
Oct 15, 2003 0.0347 0.0348 0.0344 0.0343 310,025,888 -0.00(-0.85%)
Oct 14, 2003 0.0346 0.0348 0.0345 0.0346 395,342,368 -0.00(-0.12%)
Oct 13, 2003 0.0348 0.0349 0.0346 0.0346 384,470,112 -0.00(-0.30%)
Oct 10, 2003 0.0349 0.0349 0.0345 0.0348 251,201,696 +0.00(+0.18%)
Oct 09, 2003 0.0347 0.0348 0.0345 0.0347 389,502,688 +0.00(+0.18%)
Oct 08, 2003 0.0345 0.0345 0.0345 0.0346 305,895,392 -0.00(-0.24%)
Oct 07, 2003 0.0342 0.0349 0.0340 0.0347 460,006,272 +0.00(+1.60%)
Oct 06, 2003 0.0342 0.0342 0.0341 0.0342 592,467,584 -0.00(-1.22%)
Oct 03, 2003 0.0348 0.0349 0.0345 0.0346 473,015,008 -0.00(-0.73%)
Oct 02, 2003 0.0346 0.0348 0.0346 0.0348 710,021,056 +0.00(+2.54%)
Oct 01, 2003 0.0341 0.0342 0.0340 0.0340 527,138,976 -0.00(-1.77%)
Sep 30, 2003 0.0345 0.0347 0.0345 0.0346 586,912,768 +0.00(+0.92%)
Sep 29, 2003 0.0339 0.0343 0.0337 0.0343 665,440,000 +0.00(+0.87%)
Sep 26, 2003 0.0344 0.0345 0.0337 0.0340 904,345,088 -0.00(-1.95%)
Sep 25, 2003 0.0349 0.0350 0.0345 0.0346 645,594,496 -0.00(-0.90%)
Sep 24, 2003 0.0353 0.0353 0.0349 0.0350 550,165,440 -0.00(-0.90%)
Sep 23, 2003 0.0356 0.0360 0.0353 0.0353 534,640,384 -0.00(-0.89%)
Sep 22, 2003 0.0353 0.0360 0.0352 0.0356 682,199,424 +0.00(+0.78%)
Sep 19, 2003 0.0351 0.0355 0.0348 0.0353 710,258,432 +0.00(+0.72%)
Sep 18, 2003 0.0356 0.0357 0.0350 0.0351 820,737,792 -0.00(-1.60%)
Sep 17, 2003 0.0358 0.0358 0.0355 0.0356 406,167,168 -0.00(-0.47%)
Sep 16, 2003 0.0356 0.0358 0.0355 0.0358 539,530,496 +0.00(+0.00%)
Sep 15, 2003 0.0363 0.0363 0.0354 0.0358 851,408,064 -0.00(-1.62%)
Sep 12, 2003 0.0366 0.0366 0.0359 0.0364 787,456,320 -0.00(-0.06%)
Sep 11, 2003 0.0357 0.0366 0.0332 0.0364 1,937,020,928 +0.00(+2.01%)
Sep 10, 2003 0.0330 0.0369 0.0329 0.0357 1,916,233,216 -0.00(-10.60%)
Sep 09, 2003 0.0408 0.0408 0.0396 0.0399 1,121,078,400 -0.00(-2.57%)
Sep 08, 2003 0.0404 0.0411 0.0403 0.0410 378,725,344 +0.00(+1.78%)
Sep 05, 2003 0.0411 0.0412 0.0400 0.0403 661,784,256 -0.00(-2.00%)
Sep 04, 2003 0.0410 0.0412 0.0408 0.0411 389,027,904 +0.00(+0.83%)
Sep 03, 2003 0.0407 0.0409 0.0405 0.0408 518,593,088 +0.00(+0.52%)
Sep 02, 2003 0.0403 0.0406 0.0402 0.0405 376,161,600 +0.00(+1.10%)
Aug 29, 2003 0.0400 0.0402 0.0400 0.0401 215,641,296 +0.00(+0.21%)
Aug 28, 2003 0.0400 0.0402 0.0398 0.0400 312,779,584 +0.00(+0.16%)
Aug 27, 2003 0.0400 0.0400 0.0398 0.0400 299,818,304 -0.00(-0.05%)
Aug 26, 2003 0.0394 0.0400 0.0393 0.0400 316,577,760 +0.00(+1.66%)
Aug 25, 2003 0.0398 0.0398 0.0393 0.0393 307,462,144 -0.00(-0.16%)
Aug 22, 2003 0.0397 0.0399 0.0394 0.0394 241,943,648 -0.00(-0.80%)
Aug 21, 2003 0.0400 0.0400 0.0396 0.0397 253,338,160 -0.00(-0.79%)
Aug 20, 2003 0.0398 0.0401 0.0398 0.0400 303,284,128 +0.00(+0.53%)
Aug 19, 2003 0.0395 0.0399 0.0395 0.0398 306,275,200 +0.00(+0.75%)
Aug 18, 2003 0.0392 0.0399 0.0392 0.0395 289,943,072 -0.00(-0.37%)
Aug 15, 2003 0.0393 0.0398 0.0392 0.0397 170,775,376 +0.00(+0.75%)
Aug 14, 2003 0.0396 0.0396 0.0391 0.0394 354,512,000 -0.00(-0.48%)
Aug 13, 2003 0.0400 0.0400 0.0392 0.0396 623,517,632 -0.00(-1.16%)
Aug 12, 2003 0.0407 0.0408 0.0400 0.0400 419,650,688 -0.00(-1.14%)
Aug 11, 2003 0.0405 0.0408 0.0404 0.0405 517,121,312 +0.00(+1.10%)
Aug 08, 2003 0.0404 0.0407 0.0400 0.0400 415,140,352 -0.00(-0.89%)
Aug 07, 2003 0.0400 0.0404 0.0397 0.0404 412,054,336 +0.00(+1.48%)
Aug 06, 2003 0.0390 0.0400 0.0387 0.0398 658,650,752 +0.00(+3.17%)
Aug 05, 2003 0.0379 0.0392 0.0378 0.0386 786,174,400 +0.00(+1.95%)
Aug 04, 2003 0.0363 0.0385 0.0363 0.0378 2,355,959,552 -0.00(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.